KissMeData/473000/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,214100,22803580,2090,2090,2090,2090,26
20241122,214000,22803580,2090,2090,2090,2090,0
20241122,213900,22803580,2090,2090,2090,2090,0
20241122,213800,22803580,2090,2090,2090,2090,0
20241122,213700,22803580,2090,2090,2090,2090,0
20241122,213600,22803580,2090,2090,2090,2090,0
20241122,213500,22803580,2090,2090,2090,2090,0
20241122,213400,22803580,2090,2090,2090,2090,0
20241122,213300,22803580,2090,2090,2090,2090,0
20241122,213200,22803580,2090,2090,2090,2090,0
20241122,213100,22803580,2090,2090,2090,2090,0
20241122,213000,22803580,2090,2090,2090,2090,0
20241122,212900,22803580,2090,2090,2090,2090,0
20241122,212800,22803580,2090,2090,2090,2090,0
20241122,212700,22803580,2090,2090,2090,2090,0
20241122,212600,22803580,2090,2090,2090,2090,0
20241122,212500,22803580,2090,2090,2090,2090,0
20241122,212400,22803580,2090,2090,2090,2090,0
20241122,212300,22803580,2090,2090,2090,2090,0
20241122,212200,22803580,2090,2090,2090,2090,0
20241122,212100,22803580,2090,2090,2090,2090,0
20241122,212000,22803580,2090,2090,2090,2090,0
20241122,211900,22803580,2090,2090,2090,2090,0
20241122,211800,22803580,2090,2090,2090,2090,0
20241122,211700,22803580,2090,2090,2090,2090,0
20241122,211600,22803580,2090,2090,2090,2090,0
20241122,211500,22803580,2090,2090,2090,2090,0
20241122,211400,22803580,2090,2090,2090,2090,0
20241122,211300,22803580,2090,2090,2090,2090,0
20241122,211200,22803580,2090,2090,2090,2090,0
20241122,211100,22803580,2090,2090,2090,2090,26
20241122,211000,22803580,2090,2090,2090,2090,0
20241122,210900,22803580,2090,2090,2090,2090,0
20241122,210800,22803580,2090,2090,2090,2090,0
20241122,210700,22803580,2090,2090,2090,2090,0
20241122,210600,22803580,2090,2090,2090,2090,0
20241122,210500,22803580,2090,2090,2090,2090,0
20241122,210400,22803580,2090,2090,2090,2090,0
20241122,210300,22803580,2090,2090,2090,2090,0
20241122,210200,22803580,2090,2090,2090,2090,0
20241122,210100,22803580,2090,2090,2090,2090,0
20241122,210000,22803580,2090,2090,2090,2090,0
20241122,205900,22803580,2090,2090,2090,2090,0
20241122,205800,22803580,2090,2090,2090,2090,0
20241122,205700,22803580,2090,2090,2090,2090,0
20241122,205600,22803580,2090,2090,2090,2090,0
20241122,205500,22803580,2090,2090,2090,2090,0
20241122,205400,22803580,2090,2090,2090,2090,0
20241122,205300,22803580,2090,2090,2090,2090,0
20241122,205200,22803580,2090,2090,2090,2090,0
20241122,205100,22803580,2090,2090,2090,2090,0
20241122,205000,22803580,2090,2090,2090,2090,0
20241122,204900,22803580,2090,2090,2090,2090,0
20241122,204800,22803580,2090,2090,2090,2090,0
20241122,204700,22803580,2090,2090,2090,2090,0
20241122,204600,22803580,2090,2090,2090,2090,0
20241122,204500,22803580,2090,2090,2090,2090,0
20241122,204400,22803580,2090,2090,2090,2090,0
20241122,204300,22803580,2090,2090,2090,2090,0
20241122,204200,22803580,2090,2090,2090,2090,0
20241122,204100,22803580,2090,2090,2090,2090,26
20241122,204000,22803580,2090,2090,2090,2090,0
20241122,203900,22803580,2090,2090,2090,2090,0
20241122,203800,22803580,2090,2090,2090,2090,0
20241122,203700,22803580,2090,2090,2090,2090,0
20241122,203600,22803580,2090,2090,2090,2090,0
20241122,203500,22803580,2090,2090,2090,2090,0
20241122,203400,22803580,2090,2090,2090,2090,0
20241122,203300,22803580,2090,2090,2090,2090,0
20241122,203200,22803580,2090,2090,2090,2090,0
20241122,203100,22803580,2090,2090,2090,2090,0
20241122,203000,22803580,2090,2090,2090,2090,0
20241122,202900,22803580,2090,2090,2090,2090,0
20241122,202800,22803580,2090,2090,2090,2090,0
20241122,202700,22803580,2090,2090,2090,2090,0
20241122,202600,22803580,2090,2090,2090,2090,0
20241122,202500,22803580,2090,2090,2090,2090,0
20241122,202400,22803580,2090,2090,2090,2090,0
20241122,202300,22803580,2090,2090,2090,2090,0
20241122,202200,22803580,2090,2090,2090,2090,0
20241122,202100,22803580,2090,2090,2090,2090,0
20241122,202000,22803580,2090,2090,2090,2090,0
20241122,201900,22803580,2090,2090,2090,2090,0
20241122,201800,22803580,2090,2090,2090,2090,0
20241122,201700,22803580,2090,2090,2090,2090,0
20241122,201600,22803580,2090,2090,2090,2090,0
20241122,201500,22803580,2090,2090,2090,2090,0
20241122,201400,22803580,2090,2090,2090,2090,0
20241122,201300,22803580,2090,2090,2090,2090,0
20241122,201200,22803580,2090,2090,2090,2090,0
20241122,201100,22803580,2090,2090,2090,2090,26
20241122,201000,22803580,2090,2090,2090,2090,0
20241122,200900,22803580,2090,2090,2090,2090,0
20241122,200800,22803580,2090,2090,2090,2090,0
20241122,200700,22803580,2090,2090,2090,2090,0
20241122,200600,22803580,2090,2090,2090,2090,0
20241122,200500,22803580,2090,2090,2090,2090,0
20241122,200400,22803580,2090,2090,2090,2090,0
20241122,200300,22803580,2090,2090,2090,2090,0
20241122,200200,22803580,2090,2090,2090,2090,0
20241122,200100,22803580,2090,2090,2090,2090,0
20241122,200000,22803580,2090,2090,2090,2090,0
20241122,195900,22803580,2090,2090,2090,2090,0
20241122,195800,22803580,2090,2090,2090,2090,0
20241122,195700,22803580,2090,2090,2090,2090,0
20241122,195600,22803580,2090,2090,2090,2090,0
20241122,195500,22803580,2090,2090,2090,2090,0
20241122,195400,22803580,2090,2090,2090,2090,0
20241122,195300,22803580,2090,2090,2090,2090,0
20241122,195200,22803580,2090,2090,2090,2090,0
20241122,195100,22803580,2090,2090,2090,2090,0
20241122,195000,22803580,2090,2090,2090,2090,0
20241122,194900,22803580,2090,2090,2090,2090,0
20241122,194800,22803580,2090,2090,2090,2090,0
20241122,194700,22803580,2090,2090,2090,2090,0
20241122,194600,22803580,2090,2090,2090,2090,0
20241122,194500,22803580,2090,2090,2090,2090,0
20241122,194400,22803580,2090,2090,2090,2090,0
20241122,194300,22803580,2090,2090,2090,2090,0
20241122,194200,22803580,2090,2090,2090,2090,0
20241122,194100,22803580,2090,2090,2090,2090,26
20241122,194000,22803580,2090,2090,2090,2090,0
20241122,193900,22803580,2090,2090,2090,2090,0
20241122,193800,22803580,2090,2090,2090,2090,0
20241122,193700,22803580,2090,2090,2090,2090,0
20241122,193600,22803580,2090,2090,2090,2090,0
20241122,193500,22803580,2090,2090,2090,2090,0
20241122,193400,22803580,2090,2090,2090,2090,0
20241122,193300,22803580,2090,2090,2090,2090,0
20241122,193200,22803580,2090,2090,2090,2090,0
20241122,193100,22803580,2090,2090,2090,2090,0
20241122,193000,22803580,2090,2090,2090,2090,0
20241122,192900,22803580,2090,2090,2090,2090,0
20241122,192800,22803580,2090,2090,2090,2090,0
20241122,192700,22803580,2090,2090,2090,2090,0
20241122,192600,22803580,2090,2090,2090,2090,0
20241122,192500,22803580,2090,2090,2090,2090,0
20241122,192400,22803580,2090,2090,2090,2090,0
20241122,192300,22803580,2090,2090,2090,2090,0
20241122,192200,22803580,2090,2090,2090,2090,0
20241122,192100,22803580,2090,2090,2090,2090,0
20241122,192000,22803580,2090,2090,2090,2090,0
20241122,191900,22803580,2090,2090,2090,2090,0
20241122,191800,22803580,2090,2090,2090,2090,0
20241122,191700,22803580,2090,2090,2090,2090,0
20241122,191600,22803580,2090,2090,2090,2090,0
20241122,191500,22803580,2090,2090,2090,2090,0
20241122,191400,22803580,2090,2090,2090,2090,0
20241122,191300,22803580,2090,2090,2090,2090,0
20241122,191200,22803580,2090,2090,2090,2090,0
20241122,191100,22803580,2090,2090,2090,2090,26
20241122,191000,22803580,2090,2090,2090,2090,0
20241122,190900,22803580,2090,2090,2090,2090,0
20241122,190800,22803580,2090,2090,2090,2090,0
20241122,190700,22803580,2090,2090,2090,2090,0
20241122,190600,22803580,2090,2090,2090,2090,0
20241122,190500,22803580,2090,2090,2090,2090,0
20241122,190400,22803580,2090,2090,2090,2090,0
20241122,190300,22803580,2090,2090,2090,2090,0
20241122,190200,22803580,2090,2090,2090,2090,0
20241122,190100,22803580,2090,2090,2090,2090,0
20241122,190000,22803580,2090,2090,2090,2090,0
20241122,185900,22803580,2090,2090,2090,2090,0
20241122,185800,22803580,2090,2090,2090,2090,0
20241122,185700,22803580,2090,2090,2090,2090,0
20241122,185600,22803580,2090,2090,2090,2090,0
20241122,185500,22803580,2090,2090,2090,2090,0
20241122,185400,22803580,2090,2090,2090,2090,0
20241122,185300,22803580,2090,2090,2090,2090,0
20241122,185200,22803580,2090,2090,2090,2090,0
20241122,185100,22803580,2090,2090,2090,2090,0
20241122,185000,22803580,2090,2090,2090,2090,0
20241122,184900,22803580,2090,2090,2090,2090,0
20241122,184800,22803580,2090,2090,2090,2090,0
20241122,184700,22803580,2090,2090,2090,2090,0
20241122,184600,22803580,2090,2090,2090,2090,0
20241122,184500,22803580,2090,2090,2090,2090,0
20241122,184400,22803580,2090,2090,2090,2090,0
20241122,184300,22803580,2090,2090,2090,2090,0
20241122,184200,22803580,2090,2090,2090,2090,0
20241122,184100,22803580,2090,2090,2090,2090,26
20241122,184000,22803580,2090,2090,2090,2090,0
20241122,183900,22803580,2090,2090,2090,2090,0
20241122,183800,22803580,2090,2090,2090,2090,0
20241122,183700,22803580,2090,2090,2090,2090,0
20241122,183600,22803580,2090,2090,2090,2090,0
20241122,183500,22803580,2090,2090,2090,2090,0
20241122,183400,22803580,2090,2090,2090,2090,0
20241122,183300,22803580,2090,2090,2090,2090,0
20241122,183200,22803580,2090,2090,2090,2090,0
20241122,183100,22803580,2090,2090,2090,2090,0
20241122,183000,22803580,2090,2090,2090,2090,0
20241122,182900,22803580,2090,2090,2090,2090,0
20241122,182800,22803580,2090,2090,2090,2090,0
20241122,182700,22803580,2090,2090,2090,2090,0
20241122,182600,22803580,2090,2090,2090,2090,0
20241122,182500,22803580,2090,2090,2090,2090,0
20241122,182400,22803580,2090,2090,2090,2090,0
20241122,182300,22803580,2090,2090,2090,2090,0
20241122,182200,22803580,2090,2090,2090,2090,0
20241122,182100,22803580,2090,2090,2090,2090,0
20241122,182000,22803580,2090,2090,2090,2090,0
20241122,181900,22803580,2090,2090,2090,2090,0
20241122,181800,22803580,2090,2090,2090,2090,0
20241122,181700,22803580,2090,2090,2090,2090,0
20241122,181600,22803580,2090,2090,2090,2090,0
20241122,181500,22803580,2090,2090,2090,2090,0
20241122,181400,22803580,2090,2090,2090,2090,0
20241122,181300,22803580,2090,2090,2090,2090,0
20241122,181200,22803580,2090,2090,2090,2090,0
20241122,181100,22803580,2090,2090,2090,2090,26
20241122,181000,22803580,2090,2090,2090,2090,0
20241122,180900,22803580,2090,2090,2090,2090,0
20241122,180800,22803580,2090,2090,2090,2090,0
20241122,180700,22803580,2090,2090,2090,2090,0
20241122,180600,22803580,2090,2090,2090,2090,0
20241122,180500,22803580,2090,2090,2090,2090,0
20241122,180400,22803580,2090,2090,2090,2090,0
20241122,180300,22803580,2090,2090,2090,2090,0
20241122,180200,22803580,2090,2090,2090,2090,0
20241122,180100,22803580,2090,2090,2090,2090,0
20241122,180000,22803580,2090,2090,2090,2090,0
20241122,175900,22803580,2090,2090,2090,2090,0
20241122,175800,22803580,2090,2090,2090,2090,0
20241122,175700,22803580,2090,2090,2090,2090,0
20241122,175600,22803580,2090,2090,2090,2090,0
20241122,175500,22803580,2090,2090,2090,2090,0
20241122,175400,22803580,2090,2090,2090,2090,0
20241122,175300,22803580,2090,2090,2090,2090,0
20241122,175200,22803580,2090,2090,2090,2090,0
20241122,175100,22803580,2090,2090,2090,2090,0
20241122,175000,22803580,2090,2090,2090,2090,0
20241122,174900,22803580,2090,2090,2090,2090,0
20241122,174800,22803580,2090,2090,2090,2090,0
20241122,174700,22803580,2090,2090,2090,2090,0
20241122,174600,22803580,2090,2090,2090,2090,0
20241122,174500,22803580,2090,2090,2090,2090,0
20241122,174400,22803580,2090,2090,2090,2090,0
20241122,174300,22803580,2090,2090,2090,2090,0
20241122,174200,22803580,2090,2090,2090,2090,0
20241122,174100,22803580,2090,2090,2090,2090,26
20241122,174000,22803580,2090,2090,2090,2090,0
20241122,173900,22803580,2090,2090,2090,2090,0
20241122,173800,22803580,2090,2090,2090,2090,0
20241122,173700,22803580,2090,2090,2090,2090,0
20241122,173600,22803580,2090,2090,2090,2090,0
20241122,173500,22803580,2090,2090,2090,2090,0
20241122,173400,22803580,2090,2090,2090,2090,0
20241122,173300,22803580,2090,2090,2090,2090,0
20241122,173200,22803580,2090,2090,2090,2090,0
20241122,173100,22803580,2090,2090,2090,2090,0
20241122,173000,22803580,2090,2090,2090,2090,0
20241122,172900,22803580,2090,2090,2090,2090,0
20241122,172800,22803580,2090,2090,2090,2090,0
20241122,172700,22803580,2090,2090,2090,2090,0
20241122,172600,22803580,2090,2090,2090,2090,0
20241122,172500,22803580,2090,2090,2090,2090,0
20241122,172400,22803580,2090,2090,2090,2090,0
20241122,172300,22803580,2090,2090,2090,2090,0
20241122,172200,22803580,2090,2090,2090,2090,0
20241122,172100,22803580,2090,2090,2090,2090,0
20241122,172000,22803580,2090,2090,2090,2090,0
20241122,171900,22803580,2090,2090,2090,2090,0
20241122,171800,22803580,2090,2090,2090,2090,0
20241122,171700,22803580,2090,2090,2090,2090,0
20241122,171600,22803580,2090,2090,2090,2090,0
20241122,171500,22803580,2090,2090,2090,2090,0
20241122,171400,22803580,2090,2090,2090,2090,0
20241122,171300,22803580,2090,2090,2090,2090,0
20241122,171200,22803580,2090,2090,2090,2090,0
20241122,171100,22803580,2090,2090,2090,2090,26
20241122,171000,22803580,2090,2090,2090,2090,0
20241122,170900,22803580,2090,2090,2090,2090,0
20241122,170800,22803580,2090,2090,2090,2090,0
20241122,170700,22803580,2090,2090,2090,2090,0
20241122,170600,22803580,2090,2090,2090,2090,0
20241122,170500,22803580,2090,2090,2090,2090,0
20241122,170400,22803580,2090,2090,2090,2090,0
20241122,170300,22803580,2090,2090,2090,2090,0
20241122,170200,22803580,2090,2090,2090,2090,0
20241122,170100,22803580,2090,2090,2090,2090,0
20241122,170000,22803580,2090,2090,2090,2090,0
20241122,165900,22803580,2090,2090,2090,2090,0
20241122,165800,22803580,2090,2090,2090,2090,0
20241122,165700,22803580,2090,2090,2090,2090,0
20241122,165600,22803580,2090,2090,2090,2090,0
20241122,165500,22803580,2090,2090,2090,2090,0
20241122,165400,22803580,2090,2090,2090,2090,0
20241122,165300,22803580,2090,2090,2090,2090,0
20241122,165200,22803580,2090,2090,2090,2090,0
20241122,165100,22803580,2090,2090,2090,2090,0
20241122,165000,22803580,2090,2090,2090,2090,0
20241122,164900,22803580,2090,2090,2090,2090,0
20241122,164800,22803580,2090,2090,2090,2090,0
20241122,164700,22803580,2090,2090,2090,2090,0
20241122,164600,22803580,2090,2090,2090,2090,0
20241122,164500,22803580,2090,2090,2090,2090,0
20241122,164400,22803580,2090,2090,2090,2090,0
20241122,164300,22803580,2090,2090,2090,2090,0
20241122,164200,22803580,2090,2090,2090,2090,0
20241122,164100,22803580,2090,2090,2090,2090,26
20241122,164000,22803580,2090,2090,2090,2090,0
20241122,163900,22803580,2090,2090,2090,2090,0
20241122,163800,22803580,2090,2090,2090,2090,0
20241122,163700,22803580,2090,2090,2090,2090,0
20241122,163600,22803580,2090,2090,2090,2090,0
20241122,163500,22803580,2090,2090,2090,2090,0
20241122,163400,22803580,2090,2090,2090,2090,0
20241122,163300,22803580,2090,2090,2090,2090,0
20241122,163200,22803580,2090,2090,2090,2090,0
20241122,163100,22803580,2090,2090,2090,2090,0
20241122,163000,22803580,2090,2090,2090,2090,0
20241122,162900,22803580,2090,2090,2090,2090,0
20241122,162800,22803580,2090,2090,2090,2090,0
20241122,162700,22803580,2090,2090,2090,2090,0
20241122,162600,22803580,2090,2090,2090,2090,0
20241122,162500,22803580,2090,2090,2090,2090,0
20241122,162400,22803580,2090,2090,2090,2090,0
20241122,162300,22803580,2090,2090,2090,2090,0
20241122,162200,22803580,2090,2090,2090,2090,0
20241122,162100,22803580,2090,2090,2090,2090,0
20241122,162000,22803580,2090,2090,2090,2090,0
20241122,161900,22803580,2090,2090,2090,2090,0
20241122,161800,22803580,2090,2090,2090,2090,0
20241122,161700,22803580,2090,2090,2090,2090,0
20241122,161600,22803580,2090,2090,2090,2090,0
20241122,161500,22803580,2090,2090,2090,2090,0
20241122,161400,22803580,2090,2090,2090,2090,0
20241122,161300,22803580,2090,2090,2090,2090,0
20241122,161200,22803580,2090,2090,2090,2090,0
20241122,161100,22803580,2090,2090,2090,2090,26
20241122,161000,22803580,2090,2090,2090,2090,0
20241122,160900,22803580,2090,2090,2090,2090,0
20241122,160800,22803580,2090,2090,2090,2090,0
20241122,160700,22803580,2090,2090,2090,2090,0
20241122,160600,22803580,2090,2090,2090,2090,0
20241122,160500,22803580,2090,2090,2090,2090,0
20241122,160400,22803580,2090,2090,2090,2090,0
20241122,160300,22803580,2090,2090,2090,2090,0
20241122,160200,22803580,2090,2090,2090,2090,0
20241122,160100,22803580,2090,2090,2090,2090,0
20241122,160000,22803580,2090,2090,2090,2090,0
20241122,155900,22803580,2090,2090,2090,2090,0
20241122,155800,22803580,2090,2090,2090,2090,0
20241122,155700,22803580,2090,2090,2090,2090,0
20241122,155600,22803580,2090,2090,2090,2090,0
20241122,155500,22803580,2090,2090,2090,2090,0
20241122,155400,22803580,2090,2090,2090,2090,0
20241122,155300,22803580,2090,2090,2090,2090,0
20241122,155200,22803580,2090,2090,2090,2090,0
20241122,155100,22803580,2090,2090,2090,2090,0
20241122,155000,22803580,2090,2090,2090,2090,0
20241122,154900,22803580,2090,2090,2090,2090,0
20241122,154800,22803580,2090,2090,2090,2090,0
20241122,154700,22803580,2090,2090,2090,2090,0
20241122,154600,22803580,2090,2090,2090,2090,0
20241122,154500,22803580,2090,2090,2090,2090,0
20241122,154400,22803580,2090,2090,2090,2090,0
20241122,154300,22803580,2090,2090,2090,2090,0
20241122,154200,22803580,2090,2090,2090,2090,0
20241122,154100,22803580,2090,2090,2090,2090,26
20241122,154000,22803580,2090,2090,2090,2090,0
20241122,153900,22803580,2090,2090,2090,2090,0
20241122,153800,22803580,2090,2090,2090,2090,0
20241122,153700,22803580,2090,2090,2090,2090,0
20241122,153600,22803580,2090,2090,2090,2090,0
20241122,153500,22803580,2090,2090,2090,2090,0
20241122,153400,22803580,2090,2090,2090,2090,0
20241122,153300,22803580,2090,2090,2090,2090,0
20241122,153200,22803580,2090,2090,2090,2090,0
20241122,153100,22803580,2090,2090,2090,2090,0
20241122,153000,22803580,2090,2090,2090,2090,0
20241122,152900,22803580,2090,2090,2090,2090,0
20241122,152800,22803580,2090,2090,2090,2090,0
20241122,152700,22803580,2090,2090,2090,2090,0
20241122,152600,22803580,2090,2090,2090,2090,0
20241122,152500,22803580,2090,2090,2090,2090,0
20241122,152400,22803580,2090,2090,2090,2090,0
20241122,152300,22803580,2090,2090,2090,2090,0
20241122,152200,22803580,2090,2090,2090,2090,0
20241122,152100,22803580,2090,2090,2090,2090,0
20241122,152000,22803580,2090,2090,2090,2090,0
20241122,151900,22803580,2090,2090,2090,2090,0
20241122,151800,22803580,2090,2090,2090,2090,0
20241122,151700,22803580,2090,2090,2090,2090,26
20241122,151600,22749240,2090,2090,2090,2090,7
20241122,151500,22734610,2090,2090,2090,2090,6
20241122,151400,22722070,2090,2090,2090,2090,7
20241122,151300,22707440,2090,2090,2090,2090,7
20241122,151200,22692810,2090,2090,2090,2090,6
20241122,151100,22680270,2090,2090,2090,2090,7
20241122,151000,22665640,2090,2090,2090,2090,7
20241122,150900,22651010,2090,2090,2090,2090,6
20241122,150800,22638470,2090,2090,2090,2090,7
20241122,150700,22623840,2090,2090,2090,2090,7
20241122,150600,22609210,2090,2090,2090,2090,6
20241122,150500,22596670,2090,2090,2090,2090,7
20241122,150400,22582040,2090,2090,2090,2090,7
20241122,150300,22567410,2090,2090,2090,2090,6
20241122,150200,22554870,2090,2090,2090,2090,7
20241122,150100,22540240,2090,2090,2090,2090,7
20241122,150000,22525610,2090,2090,2090,2090,6
20241122,145900,22513070,2090,2090,2090,2090,7
20241122,145800,22498440,2090,2090,2090,2090,7
20241122,145700,22483810,2090,2090,2090,2090,6
20241122,145600,22471270,2090,2090,2090,2090,7
20241122,145500,22456640,2090,2090,2090,2090,7
20241122,145400,22442010,2090,2090,2090,2090,6
20241122,145300,22429470,2090,2090,2090,2090,7
20241122,145200,22414840,2090,2090,2090,2090,7
20241122,145100,22400210,2090,2090,2090,2090,6
20241122,145000,22387670,2090,2090,2090,2090,7
20241122,144900,22373040,2090,2090,2090,2090,7
20241122,144800,22358410,2090,2090,2090,2090,6
20241122,144700,22345870,2090,2090,2090,2090,7
20241122,144600,22331240,2090,2090,2090,2090,7
20241122,144500,22316610,2090,2090,2090,2090,6
20241122,144400,22304070,2090,2090,2090,2090,7
20241122,144300,22289440,2090,2090,2090,2090,0
20241122,144200,22289440,2090,2090,2090,2090,7
20241122,144100,22274810,2090,2090,2090,2090,6
20241122,144000,22262270,2090,2090,2090,2090,7
20241122,143900,22247640,2090,2090,2090,2090,7
20241122,143800,22233010,2090,2090,2090,2090,6
20241122,143700,22220470,2090,2090,2090,2090,7
20241122,143600,22205840,2090,2090,2090,2090,7
20241122,143500,22191210,2090,2090,2090,2090,6
20241122,143400,22178670,2090,2090,2090,2090,7
20241122,143300,22164040,2090,2090,2090,2090,7
20241122,143200,22149410,2090,2090,2090,2090,6
20241122,143100,22136870,2090,2090,2090,2090,7
20241122,143000,22122240,2090,2090,2090,2090,7
20241122,142900,22107610,2090,2090,2090,2090,6
20241122,142800,22095070,2090,2090,2090,2090,7
20241122,142700,22080440,2090,2090,2090,2090,7
20241122,142600,22065810,2090,2090,2090,2090,6
20241122,142500,22053270,2090,2090,2090,2090,7
20241122,142400,22038640,2090,2090,2090,2090,7
20241122,142300,22024010,2090,2090,2090,2090,6
20241122,142200,22011470,2090,2090,2090,2090,7
20241122,142100,21996840,2090,2090,2090,2090,7
20241122,142000,21982210,2090,2090,2090,2090,6
20241122,141900,21969670,2090,2090,2090,2090,7
20241122,141800,21955040,2090,2090,2090,2090,7
20241122,141700,21940410,2090,2090,2090,2090,6
20241122,141600,21927870,2090,2090,2090,2090,7
20241122,141500,21913240,2090,2090,2090,2090,7
20241122,141400,21898610,2090,2090,2090,2090,6
20241122,141300,21886070,2090,2090,2090,2090,7
20241122,141200,21871440,2090,2090,2090,2090,7
20241122,141100,21856810,2090,2090,2090,2090,6
20241122,141000,21844270,2090,2085,2090,2085,67
20241122,140900,21704540,2085,2085,2085,2085,7
20241122,140800,21689945,2085,2085,2085,2085,6
20241122,140700,21677435,2085,2085,2085,2085,7
20241122,140600,21662840,2075,2075,2075,2075,232
20241122,140500,21181440,2075,2075,2075,2075,256
20241122,140400,20650240,2075,2075,2075,2075,7
20241122,140300,20635715,2075,2075,2075,2075,257
20241122,140200,20102440,2075,2075,2075,2075,256
20241122,140100,19571240,2075,2075,2075,2075,7
20241122,140000,19556715,2075,2075,2075,2075,257
20241122,135900,19023440,2075,2075,2075,2075,6
20241122,135800,19010990,2075,2075,2075,2075,257
20241122,135700,18477715,2075,2075,2075,2075,257
20241122,135600,17944440,2075,2075,2075,2075,6
20241122,135500,17931990,2075,2075,2075,2075,257
20241122,135400,17398715,2075,2075,2075,2075,7
20241122,135300,17384190,2075,2075,2075,2075,324
20241122,135200,16711890,2075,2075,2075,2075,257
20241122,135100,16178615,2075,2075,2075,2075,7
20241122,135000,16164090,2075,2075,2075,2075,256
20241122,134900,15632890,2075,2075,2075,2075,7
20241122,134800,15618365,2075,2075,2075,2075,257
20241122,134700,15085090,2075,2075,2075,2075,256
20241122,134600,14553890,2075,2075,2075,2075,7
20241122,134500,14539365,2075,2075,2075,2075,257
20241122,134400,14006090,2075,2075,2075,2075,256
20241122,134300,13474890,2075,2075,2075,2075,7
20241122,134200,13460365,2075,2075,2075,2075,257
20241122,134100,12927090,2075,2075,2075,2075,6
20241122,134000,12914640,2075,2075,2075,2075,325
20241122,133900,12240265,2075,2075,2075,2075,257
20241122,133800,11706990,2075,2075,2075,2075,6
20241122,133700,11694540,2075,2075,2075,2075,257
20241122,133600,11161265,2075,2075,2075,2075,0
20241122,133500,11161265,2075,2075,2075,2075,257
20241122,133400,10627990,2075,2075,2075,2075,256
20241122,133300,10096790,2075,2075,2075,2075,7
20241122,133200,10082265,2075,2075,2075,2075,257
20241122,133100,9548990,2075,2075,2075,2075,256
20241122,133000,9017790,2075,2075,2075,2075,7
20241122,132900,9003265,2075,2075,2075,2075,257
20241122,132800,8469990,2075,2075,2075,2075,6
20241122,132700,8457540,2075,2075,2075,2075,325
20241122,132600,7783165,2075,2075,2075,2075,257
20241122,132500,7249890,2075,2075,2075,2075,6
20241122,132400,7237440,2075,2075,2075,2075,257
20241122,132300,6704165,2075,2075,2075,2075,7
20241122,132200,6689640,2075,2075,2075,2075,256
20241122,132100,6158440,2075,2075,2075,2075,257
20241122,132000,5625165,2075,2070,2075,2070,55
20241122,131900,5511280,2075,2075,2075,2075,256
20241122,131800,4980080,2075,2075,2075,2075,7
20241122,131700,4965555,2075,2075,2075,2075,315
20241122,131600,4311930,2075,2075,2075,2075,256
20241122,131500,3780730,2075,2075,2075,2075,7
20241122,131400,3766205,2075,2075,2075,2075,7
20241122,131300,3751680,2075,2075,2075,2075,6
20241122,131200,3739230,2075,2075,2075,2075,7
20241122,131100,3724705,2075,2075,2075,2075,7
20241122,131000,3710180,2075,2075,2075,2075,6
20241122,130900,3697730,2075,2075,2075,2075,7
20241122,130800,3683205,2075,2075,2075,2075,283
20241122,130700,3095980,2075,2075,2075,2075,6
20241122,130600,3083530,2075,2075,2075,2075,7
20241122,130500,3069005,2075,2075,2075,2075,10
20241122,130400,3048255,2075,2075,2075,2075,6
20241122,130300,3035805,2075,2075,2075,2075,13
20241122,130200,3008830,2075,2075,2075,2075,7
20241122,130100,2994305,2075,2075,2075,2075,6
20241122,130000,2981855,2075,2075,2075,2075,7
20241122,125900,2967330,2075,2075,2075,2075,7
20241122,125800,2952805,2075,2075,2075,2075,6
20241122,125700,2940355,2075,2075,2075,2075,7
20241122,125600,2925830,2075,2075,2075,2075,7
20241122,125500,2911305,2075,2075,2075,2075,6
20241122,125400,2898855,2075,2075,2075,2075,7
20241122,125300,2884330,2075,2075,2075,2075,7
20241122,125200,2869805,2075,2075,2075,2075,6
20241122,125100,2857355,2075,2075,2075,2075,11
20241122,125000,2834530,2075,2075,2075,2075,7
20241122,124900,2820005,2075,2075,2075,2075,6
20241122,124800,2807555,2075,2075,2075,2075,7
20241122,124700,2793030,2075,2075,2075,2075,7
20241122,124600,2778505,2075,2075,2075,2075,6
20241122,124500,2766055,2070,2070,2070,2070,7
20241122,124400,2751565,2050,2050,2050,2050,0
20241122,124300,2751565,2050,2050,2050,2050,0
20241122,124200,2751565,2050,2050,2050,2050,0
20241122,124100,2751565,2050,2075,2075,2050,38
20241122,124000,2673350,2075,2075,2075,2075,6
20241122,123900,2660900,2075,2075,2075,2075,7
20241122,123800,2646375,2075,2075,2075,2075,7
20241122,123700,2631850,2075,2075,2075,2075,6
20241122,123600,2619400,2075,2075,2075,2075,7
20241122,123500,2604875,2075,2075,2075,2075,7
20241122,123400,2590350,2075,2075,2075,2075,11
20241122,123300,2567525,2075,2075,2075,2075,7
20241122,123200,2553000,2075,2075,2075,2075,8
20241122,123100,2536400,2075,2075,2075,2075,6
20241122,123000,2523950,2075,2075,2075,2075,7
20241122,122900,2509425,2075,2075,2075,2075,0
20241122,122800,2509425,2075,2075,2075,2075,7
20241122,122700,2494900,2075,2075,2075,2075,6
20241122,122600,2482450,2075,2075,2075,2075,7
20241122,122500,2467925,2075,2055,2075,2055,8
20241122,122400,2451345,2075,2075,2075,2075,6
20241122,122300,2438895,2075,2075,2075,2075,13
20241122,122200,2411920,2075,2075,2075,2075,7
20241122,122100,2397395,2075,2075,2075,2075,6
20241122,122000,2384945,2075,2075,2075,2075,7
20241122,121900,2370420,2075,2075,2075,2075,7
20241122,121800,2355895,2075,2075,2075,2075,6
20241122,121700,2343445,2075,2075,2075,2075,7
20241122,121600,2328920,2075,2075,2075,2075,7
20241122,121500,2314395,2075,2075,2075,2075,6
20241122,121400,2301945,2075,2075,2075,2075,7
20241122,121300,2287420,2075,2075,2075,2075,7
20241122,121200,2272895,2075,2075,2075,2075,6
20241122,121100,2260445,2075,2075,2075,2075,7
20241122,121000,2245920,2075,2075,2075,2075,7
20241122,120900,2231395,2075,2075,2075,2075,6
20241122,120800,2218945,2075,2075,2075,2075,7
20241122,120700,2204420,2075,2075,2075,2075,7
20241122,120600,2189895,2075,2075,2075,2075,6
20241122,120500,2177445,2075,2075,2075,2075,7
20241122,120400,2162920,2075,2075,2075,2075,7
20241122,120300,2148395,2075,2075,2075,2075,6
20241122,120200,2135945,2075,2075,2075,2075,7
20241122,120100,2121420,2075,2075,2075,2075,7
20241122,120000,2106895,2075,2075,2075,2075,6
20241122,115900,2094445,2075,2075,2075,2075,7
20241122,115800,2079920,2075,2075,2075,2075,7
20241122,115700,2065395,2075,2075,2075,2075,6
20241122,115600,2052945,2075,2075,2075,2075,7
20241122,115500,2038420,2075,2075,2075,2075,7
20241122,115400,2023895,2075,2075,2075,2075,6
20241122,115300,2011445,2075,2075,2075,2075,7
20241122,115200,1996920,2075,2075,2075,2075,7
20241122,115100,1982395,2075,2075,2075,2075,6
20241122,115000,1969945,2075,2075,2075,2075,7
20241122,114900,1955420,2075,2075,2075,2075,7
20241122,114800,1940895,2075,2075,2075,2075,6
20241122,114700,1928445,2075,2075,2075,2075,7
20241122,114600,1913920,2075,2075,2075,2075,7
20241122,114500,1899395,2055,2075,2075,2055,7
20241122,114400,1884890,2075,2075,2075,2075,7
20241122,114300,1870365,2075,2075,2075,2075,7
20241122,114200,1855840,2075,2075,2075,2075,6
20241122,114100,1843390,2075,2075,2075,2075,7
20241122,114000,1828865,2075,2075,2075,2075,7
20241122,113900,1814340,2075,2075,2075,2075,6
20241122,113800,1801890,2075,2075,2075,2075,7
20241122,113700,1787365,2075,2075,2075,2075,8
20241122,113600,1770765,2075,2075,2075,2075,6
20241122,113500,1758315,2075,2075,2075,2075,7
20241122,113400,1743790,2075,2075,2075,2075,7
20241122,113300,1729265,2075,2075,2075,2075,6
20241122,113200,1716815,2075,2075,2075,2075,7
20241122,113100,1702290,2075,2075,2075,2075,7
20241122,113000,1687765,2075,2075,2075,2075,6
20241122,112900,1675315,2075,2075,2075,2075,7
20241122,112800,1660790,2075,2075,2075,2075,7
20241122,112700,1646265,2075,2075,2075,2075,6
20241122,112600,1633815,2075,2075,2075,2075,7
20241122,112500,1619290,2075,2075,2075,2075,7
20241122,112400,1604765,2075,2075,2075,2075,6
20241122,112300,1592315,2075,2075,2075,2075,7
20241122,112200,1577790,2075,2075,2075,2075,0
20241122,112100,1577790,2075,2075,2075,2075,7
20241122,112000,1563265,2075,2075,2075,2075,6
20241122,111900,1550815,2075,2075,2075,2075,7
20241122,111800,1536290,2075,2075,2075,2075,7
20241122,111700,1521765,2075,2075,2075,2075,6
20241122,111600,1509315,2075,2075,2075,2075,7
20241122,111500,1494790,2075,2075,2075,2075,7
20241122,111400,1480265,2075,2075,2075,2075,6
20241122,111300,1467815,2075,2075,2075,2075,7
20241122,111200,1453290,2075,2075,2075,2075,7
20241122,111100,1438765,2075,2075,2075,2075,6
20241122,111000,1426315,2075,2075,2075,2075,7
20241122,110900,1411790,2075,2075,2075,2075,7
20241122,110800,1397265,2075,2075,2075,2075,6
20241122,110700,1384815,2075,2075,2075,2075,7
20241122,110600,1370290,2075,2075,2075,2075,7
20241122,110500,1355765,2075,2075,2075,2075,6
20241122,110400,1343315,2075,2075,2075,2075,7
20241122,110300,1328790,2075,2075,2075,2075,7
20241122,110200,1314265,2075,2075,2075,2075,6
20241122,110100,1301815,2075,2075,2075,2075,7
20241122,110000,1287290,2075,2075,2075,2075,7
20241122,105900,1272765,2075,2075,2075,2075,6
20241122,105800,1260315,2075,2075,2075,2075,7
20241122,105700,1245790,2075,2075,2075,2075,7
20241122,105600,1231265,2075,2075,2075,2075,6
20241122,105500,1218815,2075,2075,2075,2075,7
20241122,105400,1204290,2075,2075,2075,2075,7
20241122,105300,1189765,2075,2075,2075,2075,6
20241122,105200,1177315,2075,2075,2075,2075,7
20241122,105100,1162790,2075,2075,2075,2075,7
20241122,105000,1148265,2075,2075,2075,2075,6
20241122,104900,1135815,2045,2045,2045,2045,0
20241122,104800,1135815,2045,2045,2045,2045,0
20241122,104700,1135815,2045,2050,2050,2045,300
20241122,104600,522115,2075,2075,2075,2075,7
20241122,104500,507590,2075,2075,2075,2075,7
20241122,104400,493065,2075,2075,2075,2075,6
20241122,104300,480615,2075,2075,2075,2075,7
20241122,104200,466090,2075,2075,2075,2075,7
20241122,104100,451565,2075,2075,2075,2075,6
20241122,104000,439115,2075,2075,2075,2075,7
20241122,103900,424590,2075,2075,2075,2075,0
20241122,103800,424590,2075,2075,2075,2075,0
20241122,103700,424590,2075,2075,2075,2075,0
20241122,103600,424590,2075,2075,2075,2075,7
20241122,103500,410065,2075,2075,2075,2075,7
20241122,103400,395540,2075,2075,2075,2075,6
20241122,103300,383090,2075,2075,2075,2075,7
20241122,103200,368565,2075,2075,2075,2075,7
20241122,103100,354040,2075,2075,2075,2075,6
20241122,103000,341590,2075,2075,2075,2075,7
20241122,102900,327065,2075,2075,2075,2075,7
20241122,102800,312540,2075,2075,2075,2075,0
20241122,102700,312540,2075,2075,2075,2075,6
20241122,102600,300090,2075,2075,2075,2075,7
20241122,102500,285565,2075,2075,2075,2075,7
20241122,102400,271040,2075,2075,2075,2075,7
20241122,102300,256515,2075,2075,2075,2075,7
20241122,102200,241990,2075,2075,2075,2075,7
20241122,102100,227465,2075,2075,2075,2075,6
20241122,102000,215015,2075,2075,2075,2075,7
20241122,101900,200490,2075,2075,2075,2075,7
20241122,101800,185965,2075,2075,2075,2075,6
20241122,101700,173515,2075,2075,2075,2075,7
20241122,101600,158990,2075,2075,2075,2075,7
20241122,101500,144465,2075,2075,2075,2075,6
20241122,101400,132015,2075,2075,2075,2075,7
20241122,101300,117490,2070,2070,2070,2070,7
20241122,101200,103000,2060,2060,2060,2060,0
20241122,101100,103000,2060,2060,2060,2060,0
20241122,101000,103000,2060,2060,2060,2060,0
20241122,100900,103000,2060,2060,2060,2060,0
20241122,100800,103000,2060,2060,2060,2060,0
20241122,100700,103000,2060,2060,2060,2060,0
20241122,100600,103000,2060,2060,2060,2060,0
20241122,100500,103000,2060,2060,2060,2060,0
20241122,100400,103000,2060,2060,2060,2060,0
20241122,100300,103000,2060,2060,2060,2060,0
20241122,100200,103000,2060,2060,2060,2060,0
20241122,100100,103000,2060,2060,2060,2060,0
20241122,100000,103000,2060,2060,2060,2060,0
20241122,095900,103000,2060,2060,2060,2060,0
20241122,095800,103000,2060,2060,2060,2060,0
20241122,095700,103000,2060,2060,2060,2060,0
20241122,095600,103000,2060,2060,2060,2060,0
20241122,095500,103000,2060,2060,2060,2060,0
20241122,095400,103000,2060,2060,2060,2060,0
20241122,095300,103000,2060,2060,2060,2060,0
20241122,095200,103000,2060,2060,2060,2060,0
20241122,095100,103000,2060,2060,2060,2060,0
20241122,095000,103000,2060,2060,2060,2060,0
20241122,094900,103000,2060,2060,2060,2060,0
20241122,094800,103000,2060,2060,2060,2060,0
20241122,094700,103000,2060,2060,2060,2060,0
20241122,094600,103000,2060,2060,2060,2060,0
20241122,094500,103000,2060,2060,2060,2060,0
20241122,094400,103000,2060,2060,2060,2060,0
20241122,094300,103000,2060,2060,2060,2060,0
20241122,094200,103000,2060,2060,2060,2060,0
20241122,094100,103000,2060,2060,2060,2060,0
20241122,094000,103000,2060,2060,2060,2060,0
20241122,093900,103000,2060,2060,2060,2060,0
20241122,093800,103000,2060,2060,2060,2060,0
20241122,093700,103000,2060,2060,2060,2060,0
20241122,093600,103000,2060,2060,2060,2060,0
20241122,093500,103000,2060,2060,2060,2060,0
20241122,093400,103000,2060,2060,2060,2060,0
20241122,093300,103000,2060,2060,2060,2060,0
20241122,093200,103000,2060,2060,2060,2060,0
20241122,093100,103000,2060,2060,2060,2060,0
20241122,093000,103000,2060,2060,2060,2060,0
20241122,092900,103000,2060,2060,2060,2060,0
20241122,092800,103000,2060,2060,2060,2060,0
20241122,092700,103000,2060,2060,2060,2060,0
20241122,092600,103000,2060,2060,2060,2060,0
20241122,092500,103000,2060,2060,2060,2060,0
20241122,092400,103000,2060,2060,2060,2060,0
20241122,092300,103000,2060,2060,2060,2060,0
20241122,092200,103000,2060,2060,2060,2060,0
20241122,092100,103000,2060,2060,2060,2060,0
20241122,092000,103000,2060,2060,2060,2060,0
20241122,091900,103000,2060,2060,2060,2060,0
20241122,091800,103000,2060,2060,2060,2060,0
20241122,091700,103000,2060,2060,2060,2060,0
20241122,091600,103000,2060,2060,2060,2060,0
20241122,091500,103000,2060,2060,2060,2060,0
20241122,091400,103000,2060,2060,2060,2060,0
20241122,091300,103000,2060,2060,2060,2060,0
20241122,091200,103000,2060,2060,2060,2060,0
20241122,091100,103000,2060,2060,2060,2060,50
20241122,091000,0,2070,2070,2070,2070,0
20241122,090900,0,2070,2070,2070,2070,0
20241122,090800,0,2070,2070,2070,2070,0
20241122,090700,0,2070,2070,2070,2070,0
20241122,090600,0,2070,2070,2070,2070,0
20241122,090500,0,2070,2070,2070,2070,0
20241122,090400,0,2070,2070,2070,2070,0
20241122,090300,0,2070,2070,2070,2070,0
20241122,090200,0,2070,2070,2070,2070,0
20241122,090100,0,2070,2070,2070,2070,0
20241122,090000,0,2070,2070,2070,2070,0